Inventiva S.A. (EPA:IVA)
France · Delayed Price · Currency is EUR 4.690
-0.060 (-1.26%)
Apr 1, 2026, 12:42 PM CET
Inventiva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 4.77 | 4.79 | 4.62 | 4.73 | - | -0.42% | 58,994 |
| Mar 31, 2026 | 4.74 | 4.93 | 3.85 | 4.75 | 4.75 | -1.04% | 1,719,061 |
| Mar 30, 2026 | 4.89 | 4.92 | 4.61 | 4.80 | 4.80 | -4.00% | 326,769 |
| Mar 27, 2026 | 5.15 | 5.15 | 4.97 | 5.00 | 5.00 | -2.91% | 243,389 |
| Mar 26, 2026 | 5.08 | 5.18 | 4.97 | 5.15 | 5.15 | -0.77% | 145,001 |
| Mar 25, 2026 | 5.11 | 5.31 | 5.06 | 5.19 | 5.19 | -0.19% | 171,807 |
| Mar 24, 2026 | 5.34 | 5.34 | 5.12 | 5.20 | 5.20 | -0.76% | 173,994 |
| Mar 23, 2026 | 5.01 | 5.34 | 4.85 | 5.24 | 5.24 | 2.54% | 439,273 |
| Mar 20, 2026 | 5.21 | 5.28 | 5.05 | 5.11 | 5.11 | -1.73% | 180,495 |
| Mar 19, 2026 | 5.33 | 5.37 | 5.03 | 5.20 | 5.20 | 1.36% | 216,449 |
| Mar 18, 2026 | 5.30 | 5.39 | 5.09 | 5.13 | 5.13 | -2.84% | 124,760 |
| Mar 17, 2026 | 5.14 | 5.34 | 5.06 | 5.28 | 5.28 | 1.73% | 159,997 |
| Mar 16, 2026 | 5.20 | 5.25 | 5.07 | 5.19 | 5.19 | 0.39% | 168,888 |
| Mar 13, 2026 | 5.14 | 5.43 | 5.10 | 5.17 | 5.17 | -2.82% | 262,704 |
| Mar 12, 2026 | 5.55 | 5.62 | 5.26 | 5.32 | 5.32 | -4.32% | 248,876 |
| Mar 11, 2026 | 5.66 | 5.78 | 5.53 | 5.56 | 5.56 | -2.11% | 310,187 |
| Mar 10, 2026 | 5.46 | 5.79 | 5.33 | 5.68 | 5.68 | 6.97% | 584,834 |
| Mar 9, 2026 | 4.99 | 5.44 | 4.91 | 5.31 | 5.31 | 2.31% | 251,082 |
| Mar 6, 2026 | 5.35 | 5.35 | 5.18 | 5.19 | 5.19 | -2.26% | 196,136 |
| Mar 5, 2026 | 5.25 | 5.43 | 5.15 | 5.31 | 5.31 | 3.31% | 326,496 |
| Mar 4, 2026 | 4.97 | 5.20 | 4.88 | 5.14 | 5.14 | 0.98% | 347,247 |
| Mar 3, 2026 | 5.18 | 5.20 | 5.01 | 5.09 | 5.09 | -4.14% | 611,483 |
| Mar 2, 2026 | 5.23 | 5.44 | 5.05 | 5.31 | 5.31 | -3.28% | 349,367 |
| Feb 27, 2026 | 5.52 | 5.62 | 5.49 | 5.49 | 5.49 | -1.08% | 231,469 |
| Feb 26, 2026 | 5.75 | 5.76 | 5.48 | 5.55 | 5.55 | -4.15% | 321,371 |
| Feb 25, 2026 | 5.76 | 5.88 | 5.66 | 5.79 | 5.79 | 1.22% | 253,754 |
| Feb 24, 2026 | 5.70 | 5.78 | 5.58 | 5.72 | 5.72 | 1.24% | 227,061 |
| Feb 23, 2026 | 5.58 | 5.71 | 5.48 | 5.65 | 5.65 | 0.53% | 298,951 |
| Feb 20, 2026 | 5.65 | 5.70 | 5.49 | 5.62 | 5.62 | 0.54% | 402,429 |
| Feb 19, 2026 | 5.27 | 5.62 | 5.18 | 5.59 | 5.59 | 4.10% | 587,988 |
| Feb 18, 2026 | 5.28 | 5.38 | 5.11 | 5.37 | 5.37 | 2.48% | 342,505 |
| Feb 17, 2026 | 5.26 | 5.27 | 5.09 | 5.24 | 5.24 | -0.76% | 247,463 |
| Feb 16, 2026 | 5.35 | 5.38 | 5.15 | 5.28 | 5.28 | -0.19% | 181,311 |
| Feb 13, 2026 | 5.27 | 5.31 | 5.16 | 5.29 | 5.29 | 0.76% | 200,943 |
| Feb 12, 2026 | 5.15 | 5.40 | 5.14 | 5.25 | 5.25 | 2.34% | 261,294 |
| Feb 11, 2026 | 5.32 | 5.32 | 5.06 | 5.13 | 5.13 | -4.11% | 395,252 |
| Feb 10, 2026 | 5.04 | 5.43 | 5.02 | 5.35 | 5.35 | 3.48% | 411,040 |
| Feb 9, 2026 | 5.14 | 5.19 | 4.99 | 5.17 | 5.17 | 2.99% | 401,880 |
| Feb 6, 2026 | 5.11 | 5.11 | 4.82 | 5.02 | 5.02 | -1.57% | 417,544 |
| Feb 5, 2026 | 5.22 | 5.24 | 4.99 | 5.10 | 5.10 | 0.59% | 270,754 |
| Feb 4, 2026 | 5.34 | 5.34 | 5.03 | 5.07 | 5.07 | -3.98% | 300,557 |
| Feb 3, 2026 | 5.06 | 5.33 | 4.99 | 5.28 | 5.28 | 2.72% | 406,707 |
| Feb 2, 2026 | 4.97 | 5.19 | 4.90 | 5.14 | 5.14 | 2.80% | 418,093 |
| Jan 30, 2026 | 5.28 | 5.31 | 4.95 | 5.00 | 5.00 | -4.40% | 567,479 |
| Jan 29, 2026 | 5.73 | 5.73 | 5.20 | 5.23 | 5.23 | -8.25% | 680,510 |
| Jan 28, 2026 | 5.91 | 6.14 | 5.70 | 5.70 | 5.70 | -0.70% | 623,472 |
| Jan 27, 2026 | 5.84 | 6.00 | 5.71 | 5.74 | 5.74 | -1.54% | 528,000 |
| Jan 26, 2026 | 5.99 | 6.10 | 5.69 | 5.83 | 5.83 | -2.51% | 583,964 |
| Jan 23, 2026 | 5.76 | 6.20 | 5.74 | 5.98 | 5.98 | 4.73% | 748,424 |
| Jan 22, 2026 | 5.60 | 5.84 | 5.54 | 5.71 | 5.71 | 3.44% | 535,770 |